KissMeData/225590/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	205400	31606618	938	938	938	938	123
3	20250219	205300	31606618	938	938	938	938	0
4	20250219	205200	31606618	938	938	938	938	0
5	20250219	205100	31606618	938	938	938	938	0
6	20250219	205000	31606618	938	938	938	938	0
7	20250219	204900	31606618	938	938	938	938	0
8	20250219	204800	31606618	938	938	938	938	0
9	20250219	204700	31606618	938	938	938	938	0
10	20250219	204600	31606618	938	938	938	938	0
11	20250219	204500	31606618	938	938	938	938	0
12	20250219	204400	31606618	938	938	938	938	0
13	20250219	204300	31606618	938	938	938	938	0
14	20250219	204200	31606618	938	938	938	938	0
15	20250219	204100	31606618	938	938	938	938	0
16	20250219	204000	31606618	938	938	938	938	0
17	20250219	203900	31606618	938	938	938	938	0
18	20250219	203800	31606618	938	938	938	938	0
19	20250219	203700	31606618	938	938	938	938	0
20	20250219	203600	31606618	938	938	938	938	0
21	20250219	203500	31606618	938	938	938	938	0
22	20250219	203400	31606618	938	938	938	938	0
23	20250219	203300	31606618	938	938	938	938	0
24	20250219	203200	31606618	938	938	938	938	0
25	20250219	203100	31606618	938	938	938	938	0
26	20250219	203000	31606618	938	938	938	938	0
27	20250219	202900	31606618	938	938	938	938	0
28	20250219	202800	31606618	938	938	938	938	0
29	20250219	202700	31606618	938	938	938	938	0
30	20250219	202600	31606618	938	938	938	938	0
31	20250219	202500	31606618	938	938	938	938	0
32	20250219	202400	31606618	938	938	938	938	123
33	20250219	202300	31606618	938	938	938	938	0
34	20250219	202200	31606618	938	938	938	938	0
35	20250219	202100	31606618	938	938	938	938	0
36	20250219	202000	31606618	938	938	938	938	0
37	20250219	201900	31606618	938	938	938	938	0
38	20250219	201800	31606618	938	938	938	938	0
39	20250219	201700	31606618	938	938	938	938	0
40	20250219	201600	31606618	938	938	938	938	0
41	20250219	201500	31606618	938	938	938	938	0
42	20250219	201400	31606618	938	938	938	938	0
43	20250219	201300	31606618	938	938	938	938	0
44	20250219	201200	31606618	938	938	938	938	0
45	20250219	201100	31606618	938	938	938	938	0
46	20250219	201000	31606618	938	938	938	938	0
47	20250219	200900	31606618	938	938	938	938	0
48	20250219	200800	31606618	938	938	938	938	0
49	20250219	200700	31606618	938	938	938	938	0
50	20250219	200600	31606618	938	938	938	938	0
51	20250219	200500	31606618	938	938	938	938	0
52	20250219	200400	31606618	938	938	938	938	0
53	20250219	200300	31606618	938	938	938	938	0
54	20250219	200200	31606618	938	938	938	938	0
55	20250219	200100	31606618	938	938	938	938	0
56	20250219	200000	31606618	938	938	938	938	0
57	20250219	195900	31606618	938	938	938	938	0
58	20250219	195800	31606618	938	938	938	938	0
59	20250219	195700	31606618	938	938	938	938	0
60	20250219	195600	31606618	938	938	938	938	0
61	20250219	195500	31606618	938	938	938	938	0
62	20250219	195400	31606618	938	938	938	938	123
63	20250219	195300	31606618	938	938	938	938	0
64	20250219	195200	31606618	938	938	938	938	0
65	20250219	195100	31606618	938	938	938	938	0
66	20250219	195000	31606618	938	938	938	938	0
67	20250219	194900	31606618	938	938	938	938	0
68	20250219	194800	31606618	938	938	938	938	0
69	20250219	194700	31606618	938	938	938	938	0
70	20250219	194600	31606618	938	938	938	938	0
71	20250219	194500	31606618	938	938	938	938	0
72	20250219	194400	31606618	938	938	938	938	0
73	20250219	194300	31606618	938	938	938	938	0
74	20250219	194200	31606618	938	938	938	938	0
75	20250219	194100	31606618	938	938	938	938	0
76	20250219	194000	31606618	938	938	938	938	0
77	20250219	193900	31606618	938	938	938	938	0
78	20250219	193800	31606618	938	938	938	938	0
79	20250219	193700	31606618	938	938	938	938	0
80	20250219	193600	31606618	938	938	938	938	0
81	20250219	193500	31606618	938	938	938	938	0
82	20250219	193400	31606618	938	938	938	938	0
83	20250219	193300	31606618	938	938	938	938	0
84	20250219	193200	31606618	938	938	938	938	0
85	20250219	193100	31606618	938	938	938	938	0
86	20250219	193000	31606618	938	938	938	938	0
87	20250219	192900	31606618	938	938	938	938	0
88	20250219	192800	31606618	938	938	938	938	0
89	20250219	192700	31606618	938	938	938	938	0
90	20250219	192600	31606618	938	938	938	938	0
91	20250219	192500	31606618	938	938	938	938	0
92	20250219	192400	31606618	938	938	938	938	123
93	20250219	192300	31606618	938	938	938	938	0
94	20250219	192200	31606618	938	938	938	938	0
95	20250219	192100	31606618	938	938	938	938	0
96	20250219	192000	31606618	938	938	938	938	0
97	20250219	191900	31606618	938	938	938	938	0
98	20250219	191800	31606618	938	938	938	938	0
99	20250219	191700	31606618	938	938	938	938	0
100	20250219	191600	31606618	938	938	938	938	0
101	20250219	191500	31606618	938	938	938	938	0
102	20250219	191400	31606618	938	938	938	938	0
103	20250219	191300	31606618	938	938	938	938	0
104	20250219	191200	31606618	938	938	938	938	0
105	20250219	191100	31606618	938	938	938	938	0
106	20250219	191000	31606618	938	938	938	938	0
107	20250219	190900	31606618	938	938	938	938	0
108	20250219	190800	31606618	938	938	938	938	0
109	20250219	190700	31606618	938	938	938	938	0
110	20250219	190600	31606618	938	938	938	938	0
111	20250219	190500	31606618	938	938	938	938	0
112	20250219	190400	31606618	938	938	938	938	0
113	20250219	190300	31606618	938	938	938	938	0
114	20250219	190200	31606618	938	938	938	938	0
115	20250219	190100	31606618	938	938	938	938	0
116	20250219	190000	31606618	938	938	938	938	0
117	20250219	185900	31606618	938	938	938	938	0
118	20250219	185800	31606618	938	938	938	938	0
119	20250219	185700	31606618	938	938	938	938	0
120	20250219	185600	31606618	938	938	938	938	0
121	20250219	185500	31606618	938	938	938	938	0
122	20250219	185400	31606618	938	938	938	938	123
123	20250219	185300	31606618	938	938	938	938	0
124	20250219	185200	31606618	938	938	938	938	0
125	20250219	185100	31606618	938	938	938	938	0
126	20250219	185000	31606618	938	938	938	938	0
127	20250219	184900	31606618	938	938	938	938	0
128	20250219	184800	31606618	938	938	938	938	0
129	20250219	184700	31606618	938	938	938	938	0
130	20250219	184600	31606618	938	938	938	938	0
131	20250219	184500	31606618	938	938	938	938	0
132	20250219	184400	31606618	938	938	938	938	0
133	20250219	184300	31606618	938	938	938	938	0
134	20250219	184200	31606618	938	938	938	938	0
135	20250219	184100	31606618	938	938	938	938	0
136	20250219	184000	31606618	938	938	938	938	0
137	20250219	183900	31606618	938	938	938	938	0
138	20250219	183800	31606618	938	938	938	938	0
139	20250219	183700	31606618	938	938	938	938	0
140	20250219	183600	31606618	938	938	938	938	0
141	20250219	183500	31606618	938	938	938	938	0
142	20250219	183400	31606618	938	938	938	938	0
143	20250219	183300	31606618	938	938	938	938	0
144	20250219	183200	31606618	938	938	938	938	0
145	20250219	183100	31606618	938	938	938	938	0
146	20250219	183000	31606618	938	938	938	938	0
147	20250219	182900	31606618	938	938	938	938	0
148	20250219	182800	31606618	938	938	938	938	0
149	20250219	182700	31606618	938	938	938	938	0
150	20250219	182600	31606618	938	938	938	938	0
151	20250219	182500	31606618	938	938	938	938	0
152	20250219	182400	31606618	938	938	938	938	123
153	20250219	182300	31606618	938	938	938	938	0
154	20250219	182200	31606618	938	938	938	938	0
155	20250219	182100	31606618	938	938	938	938	0
156	20250219	182000	31606618	938	938	938	938	0
157	20250219	181900	31606618	938	938	938	938	0
158	20250219	181800	31606618	938	938	938	938	0
159	20250219	181700	31606618	938	938	938	938	0
160	20250219	181600	31606618	938	938	938	938	0
161	20250219	181500	31606618	938	938	938	938	0
162	20250219	181400	31606618	938	938	938	938	0
163	20250219	181300	31606618	938	938	938	938	0
164	20250219	181200	31606618	938	938	938	938	0
165	20250219	181100	31606618	938	938	938	938	0
166	20250219	181000	31606618	938	938	938	938	0
167	20250219	180900	31606618	938	938	938	938	0
168	20250219	180800	31606618	938	938	938	938	0
169	20250219	180700	31606618	938	938	938	938	0
170	20250219	180600	31606618	938	938	938	938	0
171	20250219	180500	31606618	938	938	938	938	0
172	20250219	180400	31606618	938	938	938	938	0
173	20250219	180300	31606618	938	938	938	938	0
174	20250219	180200	31606618	938	938	938	938	0
175	20250219	180100	31606618	938	938	938	938	0
176	20250219	180000	31606618	938	938	938	938	0
177	20250219	175900	31606618	938	938	938	938	0
178	20250219	175800	31606618	938	938	938	938	0
179	20250219	175700	31606618	938	938	938	938	0
180	20250219	175600	31606618	938	938	938	938	0
181	20250219	175500	31606618	938	938	938	938	0
182	20250219	175400	31606618	938	938	938	938	123
183	20250219	175300	31606618	938	938	938	938	0
184	20250219	175200	31606618	938	938	938	938	0
185	20250219	175100	31606618	938	938	938	938	0
186	20250219	175000	31606618	938	938	938	938	0
187	20250219	174900	31606618	938	938	938	938	0
188	20250219	174800	31606618	938	938	938	938	0
189	20250219	174700	31606618	938	938	938	938	0
190	20250219	174600	31606618	938	938	938	938	0
191	20250219	174500	31606618	938	938	938	938	0
192	20250219	174400	31606618	938	938	938	938	0
193	20250219	174300	31606618	938	938	938	938	0
194	20250219	174200	31606618	938	938	938	938	0
195	20250219	174100	31606618	938	938	938	938	0
196	20250219	174000	31606618	938	938	938	938	0
197	20250219	173900	31606618	938	938	938	938	0
198	20250219	173800	31606618	938	938	938	938	0
199	20250219	173700	31606618	938	938	938	938	0
200	20250219	173600	31606618	938	938	938	938	0
201	20250219	173500	31606618	938	938	938	938	0
202	20250219	173400	31606618	938	938	938	938	0
203	20250219	173300	31606618	938	938	938	938	0
204	20250219	173200	31606618	938	938	938	938	0
205	20250219	173100	31606618	938	938	938	938	0
206	20250219	173000	31606618	938	938	938	938	0
207	20250219	172900	31606618	938	938	938	938	0
208	20250219	172800	31606618	938	938	938	938	0
209	20250219	172700	31606618	938	938	938	938	0
210	20250219	172600	31606618	938	938	938	938	0
211	20250219	172500	31606618	938	938	938	938	0
212	20250219	172400	31606618	938	938	938	938	123
213	20250219	172300	31606618	938	938	938	938	0
214	20250219	172200	31606618	938	938	938	938	0
215	20250219	172100	31606618	938	938	938	938	0
216	20250219	172000	31606618	938	938	938	938	0
217	20250219	171900	31606618	938	938	938	938	0
218	20250219	171800	31606618	938	938	938	938	0
219	20250219	171700	31606618	938	938	938	938	0
220	20250219	171600	31606618	938	938	938	938	0
221	20250219	171500	31606618	938	938	938	938	0
222	20250219	171400	31606618	938	938	938	938	0
223	20250219	171300	31606618	938	938	938	938	0
224	20250219	171200	31606618	938	938	938	938	0
225	20250219	171100	31606618	938	938	938	938	0
226	20250219	171000	31606618	938	938	938	938	0
227	20250219	170900	31606618	938	938	938	938	0
228	20250219	170800	31606618	938	938	938	938	0
229	20250219	170700	31606618	938	938	938	938	0
230	20250219	170600	31606618	938	938	938	938	0
231	20250219	170500	31606618	938	938	938	938	0
232	20250219	170400	31606618	938	938	938	938	0
233	20250219	170300	31606618	938	938	938	938	0
234	20250219	170200	31606618	938	938	938	938	0
235	20250219	170100	31606618	938	938	938	938	0
236	20250219	170000	31606618	938	938	938	938	0
237	20250219	165900	31606618	938	938	938	938	0
238	20250219	165800	31606618	938	938	938	938	0
239	20250219	165700	31606618	938	938	938	938	0
240	20250219	165600	31606618	938	938	938	938	0
241	20250219	165500	31606618	938	938	938	938	0
242	20250219	165400	31606618	938	938	938	938	123
243	20250219	165300	31606618	938	938	938	938	0
244	20250219	165200	31606618	938	938	938	938	0
245	20250219	165100	31606618	938	938	938	938	0
246	20250219	165000	31606618	938	938	938	938	0
247	20250219	164900	31606618	938	938	938	938	0
248	20250219	164800	31606618	938	938	938	938	0
249	20250219	164700	31606618	938	938	938	938	0
250	20250219	164600	31606618	938	938	938	938	0
251	20250219	164500	31606618	938	938	938	938	0
252	20250219	164400	31606618	938	938	938	938	0
253	20250219	164300	31606618	938	938	938	938	0
254	20250219	164200	31606618	938	938	938	938	0
255	20250219	164100	31606618	938	938	938	938	0
256	20250219	164000	31606618	938	938	938	938	0
257	20250219	163900	31606618	938	938	938	938	0
258	20250219	163800	31606618	938	938	938	938	0
259	20250219	163700	31606618	938	938	938	938	0
260	20250219	163600	31606618	938	938	938	938	0
261	20250219	163500	31606618	938	938	938	938	0
262	20250219	163400	31606618	938	938	938	938	0
263	20250219	163300	31606618	938	938	938	938	0
264	20250219	163200	31606618	938	938	938	938	0
265	20250219	163100	31606618	938	938	938	938	0
266	20250219	163000	31606618	938	938	938	938	0
267	20250219	162900	31606618	938	938	938	938	0
268	20250219	162800	31606618	938	938	938	938	0
269	20250219	162700	31606618	938	938	938	938	0
270	20250219	162600	31606618	938	938	938	938	0
271	20250219	162500	31606618	938	938	938	938	0
272	20250219	162400	31606618	938	938	938	938	123
273	20250219	162300	31606618	938	938	938	938	0
274	20250219	162200	31606618	938	938	938	938	0
275	20250219	162100	31606618	938	938	938	938	0
276	20250219	162000	31606618	938	938	938	938	0
277	20250219	161900	31606618	938	938	938	938	0
278	20250219	161800	31606618	938	938	938	938	0
279	20250219	161700	31606618	938	938	938	938	0
280	20250219	161600	31606618	938	938	938	938	0
281	20250219	161500	31606618	938	938	938	938	0
282	20250219	161400	31606618	938	938	938	938	0
283	20250219	161300	31606618	938	938	938	938	0
284	20250219	161200	31606618	938	938	938	938	0
285	20250219	161100	31606618	938	938	938	938	0
286	20250219	161000	31606618	938	938	938	938	0
287	20250219	160900	31606618	938	938	938	938	0
288	20250219	160800	31606618	938	938	938	938	0
289	20250219	160700	31606618	938	938	938	938	0
290	20250219	160600	31606618	938	938	938	938	0
291	20250219	160500	31606618	938	938	938	938	0
292	20250219	160400	31606618	938	938	938	938	0
293	20250219	160300	31606618	938	938	938	938	0
294	20250219	160200	31606618	938	938	938	938	0
295	20250219	160100	31606618	938	938	938	938	0
296	20250219	160000	31606618	938	938	938	938	0
297	20250219	155900	31606618	938	938	938	938	0
298	20250219	155800	31606618	938	938	938	938	0
299	20250219	155700	31606618	938	938	938	938	0
300	20250219	155600	31606618	938	938	938	938	0
301	20250219	155500	31606618	938	938	938	938	0
302	20250219	155400	31606618	938	938	938	938	123
303	20250219	155300	31606618	938	938	938	938	0
304	20250219	155200	31606618	938	938	938	938	0
305	20250219	155100	31606618	938	938	938	938	0
306	20250219	155000	31606618	938	938	938	938	0
307	20250219	154900	31606618	938	938	938	938	0
308	20250219	154800	31606618	938	938	938	938	0
309	20250219	154700	31606618	938	938	938	938	0
310	20250219	154600	31606618	938	938	938	938	0
311	20250219	154500	31606618	938	938	938	938	0
312	20250219	154400	31606618	938	938	938	938	0
313	20250219	154300	31606618	938	938	938	938	0
314	20250219	154200	31606618	938	938	938	938	0
315	20250219	154100	31606618	938	938	938	938	0
316	20250219	154000	31606618	938	938	938	938	0
317	20250219	153900	31606618	938	938	938	938	0
318	20250219	153800	31606618	938	938	938	938	0
319	20250219	153700	31606618	938	938	938	938	0
320	20250219	153600	31606618	938	938	938	938	0
321	20250219	153500	31606618	938	938	938	938	0
322	20250219	153400	31606618	938	938	938	938	0
323	20250219	153300	31606618	938	938	938	938	0
324	20250219	153200	31606618	938	938	938	938	0
325	20250219	153100	31606618	938	938	938	938	0
326	20250219	153000	31606618	938	938	938	938	123
327	20250219	152900	31491244	939	939	939	939	0
328	20250219	152800	31491244	939	939	939	939	0
329	20250219	152700	31491244	939	939	939	939	0
330	20250219	152600	31491244	939	939	939	939	0
331	20250219	152500	31491244	939	939	939	939	0
332	20250219	152400	31491244	939	939	939	939	0
333	20250219	152300	31491244	939	939	939	939	0
334	20250219	152200	31491244	939	939	939	939	0
335	20250219	152100	31491244	939	939	939	939	0
336	20250219	152000	31491244	939	939	939	939	0
337	20250219	151900	31491244	939	939	939	939	0
338	20250219	151800	31491244	939	939	939	939	0
339	20250219	151700	31491244	939	939	939	939	0
340	20250219	151600	31491244	939	939	939	939	0
341	20250219	151500	31491244	939	939	939	939	0
342	20250219	151400	31491244	939	939	939	939	0
343	20250219	151300	31491244	939	939	939	939	1
344	20250219	151200	31490305	939	939	939	939	0
345	20250219	151100	31490305	939	939	939	939	0
346	20250219	151000	31490305	939	939	939	939	0
347	20250219	150900	31490305	939	939	939	939	0
348	20250219	150800	31490305	939	939	939	939	0
349	20250219	150700	31490305	939	939	939	939	0
350	20250219	150600	31490305	939	939	939	939	0
351	20250219	150500	31490305	939	939	939	939	0
352	20250219	150400	31490305	939	939	939	939	0
353	20250219	150300	31490305	939	939	939	939	0
354	20250219	150200	31490305	939	939	939	939	0
355	20250219	150100	31490305	939	939	939	939	0
356	20250219	150000	31490305	939	939	939	939	0
357	20250219	145900	31490305	939	939	939	939	0
358	20250219	145800	31490305	939	939	939	939	0
359	20250219	145700	31490305	939	939	939	939	0
360	20250219	145600	31490305	939	939	939	939	0
361	20250219	145500	31490305	939	939	939	939	0
362	20250219	145400	31490305	939	939	939	939	0
363	20250219	145300	31490305	939	939	939	939	0
364	20250219	145200	31490305	939	939	939	939	0
365	20250219	145100	31490305	939	939	939	939	0
366	20250219	145000	31490305	939	939	939	939	0
367	20250219	144900	31490305	939	939	939	939	0
368	20250219	144800	31490305	939	939	939	939	0
369	20250219	144700	31490305	939	939	939	939	0
370	20250219	144600	31490305	939	939	939	939	0
371	20250219	144500	31490305	939	939	939	939	1
372	20250219	144400	31489366	931	932	932	931	5000
373	20250219	144300	26831525	932	933	933	932	5000
374	20250219	144200	22171522	932	932	932	932	0
375	20250219	144100	22171522	932	932	932	932	0
376	20250219	144000	22171522	932	932	932	932	0
377	20250219	143900	22171522	932	932	932	932	0
378	20250219	143800	22171522	932	932	932	932	1
379	20250219	143700	22170590	932	932	932	932	0
380	20250219	143600	22170590	932	932	932	932	0
381	20250219	143500	22170590	932	932	932	932	1
382	20250219	143400	22169658	940	940	940	940	0
383	20250219	143300	22169658	940	940	940	940	0
384	20250219	143200	22169658	940	940	940	940	0
385	20250219	143100	22169658	940	940	940	940	0
386	20250219	143000	22169658	940	937	940	937	1925
387	20250219	142900	20360716	931	932	932	931	1200
388	20250219	142800	19243496	939	939	939	939	0
389	20250219	142700	19243496	939	939	939	939	0
390	20250219	142600	19243496	939	939	939	939	0
391	20250219	142500	19243496	939	939	939	939	1
392	20250219	142400	19242557	930	930	930	930	0
393	20250219	142300	19242557	930	930	930	930	0
394	20250219	142200	19242557	930	930	930	930	0
395	20250219	142100	19242557	930	932	932	930	200
396	20250219	142000	19056159	933	933	939	932	2016
397	20250219	141900	17175226	933	934	934	933	149
398	20250219	141800	17036061	939	939	939	939	110
399	20250219	141700	16932771	934	934	934	934	0
400	20250219	141600	16932771	934	934	934	934	468
401	20250219	141500	16495659	939	939	939	939	0
402	20250219	141400	16495659	939	939	939	939	147
403	20250219	141300	16357626	939	939	939	939	0
404	20250219	141200	16357626	939	936	939	934	1740
405	20250219	141100	14726825	937	937	937	937	31
406	20250219	141000	14697778	936	936	936	936	0
407	20250219	140900	14697778	936	936	936	936	0
408	20250219	140800	14697778	936	936	936	936	0
409	20250219	140700	14697778	936	936	936	936	0
410	20250219	140600	14697778	936	936	936	936	0
411	20250219	140500	14697778	936	936	936	936	0
412	20250219	140400	14697778	936	936	936	936	0
413	20250219	140300	14697778	936	936	936	936	371
414	20250219	140200	14350522	936	936	936	936	15
415	20250219	140100	14336482	936	936	936	936	0
416	20250219	140000	14336482	936	936	936	936	0
417	20250219	135900	14336482	936	936	936	936	0
418	20250219	135800	14336482	936	936	936	936	114
419	20250219	135700	14229778	937	937	937	937	0
420	20250219	135600	14229778	937	937	937	937	0
421	20250219	135500	14229778	937	937	937	937	0
422	20250219	135400	14229778	937	937	937	937	0
423	20250219	135300	14229778	937	937	937	937	0
424	20250219	135200	14229778	937	937	937	937	0
425	20250219	135100	14229778	937	937	937	937	0
426	20250219	135000	14229778	937	937	937	937	0
427	20250219	134900	14229778	937	937	937	937	0
428	20250219	134800	14229778	937	937	937	937	0
429	20250219	134700	14229778	937	937	937	937	0
430	20250219	134600	14229778	937	937	937	937	0
431	20250219	134500	14229778	937	937	937	937	0
432	20250219	134400	14229778	937	937	937	937	0
433	20250219	134300	14229778	937	937	937	937	0
434	20250219	134200	14229778	937	937	937	937	0
435	20250219	134100	14229778	937	937	937	937	0
436	20250219	134000	14229778	937	937	937	937	0
437	20250219	133900	14229778	937	937	937	937	122
438	20250219	133800	14115464	936	936	936	936	0
439	20250219	133700	14115464	936	936	936	936	0
440	20250219	133600	14115464	936	936	936	936	0
441	20250219	133500	14115464	936	936	936	936	0
442	20250219	133400	14115464	936	936	936	936	0
443	20250219	133300	14115464	936	936	936	936	0
444	20250219	133200	14115464	936	936	936	936	133
445	20250219	133100	13990976	937	937	937	937	0
446	20250219	133000	13990976	937	937	937	937	0
447	20250219	132900	13990976	937	937	937	937	0
448	20250219	132800	13990976	937	937	937	937	0
449	20250219	132700	13990976	937	937	937	937	0
450	20250219	132600	13990976	937	937	937	937	0
451	20250219	132500	13990976	937	937	937	937	0
452	20250219	132400	13990976	937	937	937	937	0
453	20250219	132300	13990976	937	937	937	937	0
454	20250219	132200	13990976	937	937	937	937	0
455	20250219	132100	13990976	937	937	937	937	0
456	20250219	132000	13990976	937	937	937	937	0
457	20250219	131900	13990976	937	937	937	937	0
458	20250219	131800	13990976	937	937	937	937	0
459	20250219	131700	13990976	937	937	937	937	2
460	20250219	131600	13989102	937	937	937	937	0
461	20250219	131500	13989102	937	937	937	937	0
462	20250219	131400	13989102	937	937	937	937	0
463	20250219	131300	13989102	937	937	937	937	0
464	20250219	131200	13989102	937	937	937	937	0
465	20250219	131100	13989102	937	937	937	937	0
466	20250219	131000	13989102	937	937	937	937	0
467	20250219	130900	13989102	937	937	937	937	0
468	20250219	130800	13989102	937	937	937	937	0
469	20250219	130700	13989102	937	937	937	937	0
470	20250219	130600	13989102	937	937	937	937	0
471	20250219	130500	13989102	937	937	937	937	0
472	20250219	130400	13989102	937	937	937	937	0
473	20250219	130300	13989102	937	937	937	937	0
474	20250219	130200	13989102	937	937	937	937	0
475	20250219	130100	13989102	937	937	937	937	0
476	20250219	130000	13989102	937	937	937	937	122
477	20250219	125900	13874788	937	937	937	937	0
478	20250219	125800	13874788	937	937	937	937	0
479	20250219	125700	13874788	937	937	937	937	0
480	20250219	125600	13874788	937	937	937	937	0
481	20250219	125500	13874788	937	937	937	937	0
482	20250219	125400	13874788	937	937	937	937	0
483	20250219	125300	13874788	937	937	937	937	0
484	20250219	125200	13874788	937	937	937	937	0
485	20250219	125100	13874788	937	937	937	937	0
486	20250219	125000	13874788	937	937	937	937	0
487	20250219	124900	13874788	937	937	937	937	0
488	20250219	124800	13874788	937	937	937	937	0
489	20250219	124700	13874788	937	937	937	937	0
490	20250219	124600	13874788	937	937	937	937	0
491	20250219	124500	13874788	937	937	937	937	0
492	20250219	124400	13874788	937	937	937	937	0
493	20250219	124300	13874788	937	937	937	937	0
494	20250219	124200	13874788	937	937	937	937	0
495	20250219	124100	13874788	937	937	937	937	0
496	20250219	124000	13874788	937	937	937	937	0
497	20250219	123900	13874788	937	937	937	937	0
498	20250219	123800	13874788	937	937	937	937	0
499	20250219	123700	13874788	937	937	937	937	0
500	20250219	123600	13874788	937	937	937	937	51
501	20250219	123500	13827001	937	937	937	937	0
502	20250219	123400	13827001	937	937	937	937	0
503	20250219	123300	13827001	937	937	937	937	0
504	20250219	123200	13827001	937	937	937	937	0
505	20250219	123100	13827001	937	937	937	937	0
506	20250219	123000	13827001	937	937	937	937	0
507	20250219	122900	13827001	937	937	937	937	0
508	20250219	122800	13827001	937	937	937	937	0
509	20250219	122700	13827001	937	937	937	937	0
510	20250219	122600	13827001	937	937	937	937	0
511	20250219	122500	13827001	937	937	937	937	0
512	20250219	122400	13827001	937	937	937	937	0
513	20250219	122300	13827001	937	937	937	937	0
514	20250219	122200	13827001	937	937	937	937	0
515	20250219	122100	13827001	937	937	937	937	0
516	20250219	122000	13827001	937	937	937	937	0
517	20250219	121900	13827001	937	937	937	937	0
518	20250219	121800	13827001	937	937	937	937	0
519	20250219	121700	13827001	937	937	937	937	0
520	20250219	121600	13827001	937	937	937	937	50
521	20250219	121500	13780151	939	939	939	939	0
522	20250219	121400	13780151	939	939	939	939	0
523	20250219	121300	13780151	939	939	939	939	1
524	20250219	121200	13779212	936	936	936	936	0
525	20250219	121100	13779212	936	936	936	936	0
526	20250219	121000	13779212	936	936	936	936	0
527	20250219	120900	13779212	936	936	936	936	0
528	20250219	120800	13779212	936	936	936	936	0
529	20250219	120700	13779212	936	936	936	936	0
530	20250219	120600	13779212	936	936	936	936	0
531	20250219	120500	13779212	936	936	936	936	0
532	20250219	120400	13779212	936	936	936	936	0
533	20250219	120300	13779212	936	936	936	936	13
534	20250219	120200	13767044	936	936	936	936	0
535	20250219	120100	13767044	936	936	936	936	0
536	20250219	120000	13767044	936	936	936	936	0
537	20250219	115900	13767044	936	936	936	936	0
538	20250219	115800	13767044	936	936	936	936	0
539	20250219	115700	13767044	936	936	936	936	0
540	20250219	115600	13767044	936	936	936	936	0
541	20250219	115500	13767044	936	936	936	936	0
542	20250219	115400	13767044	936	936	936	936	0
543	20250219	115300	13767044	936	936	936	936	0
544	20250219	115200	13767044	936	936	936	936	0
545	20250219	115100	13767044	936	936	936	936	0
546	20250219	115000	13767044	936	936	936	936	0
547	20250219	114900	13767044	936	936	936	936	0
548	20250219	114800	13767044	936	936	936	936	0
549	20250219	114700	13767044	936	936	936	936	0
550	20250219	114600	13767044	936	936	936	936	0
551	20250219	114500	13767044	936	936	936	936	0
552	20250219	114400	13767044	936	937	937	936	350
553	20250219	114300	13439156	939	939	939	939	0
554	20250219	114200	13439156	939	939	939	939	0
555	20250219	114100	13439156	939	939	939	939	2
556	20250219	114000	13437278	939	939	939	939	319
557	20250219	113900	13137737	939	939	939	939	0
558	20250219	113800	13137737	939	939	939	939	0
559	20250219	113700	13137737	939	939	939	939	0
560	20250219	113600	13137737	939	939	939	939	0
561	20250219	113500	13137737	939	939	939	939	0
562	20250219	113400	13137737	939	939	939	939	1
563	20250219	113300	13136798	936	936	936	936	268
564	20250219	113200	12885950	939	938	939	938	600
565	20250219	113100	12323149	938	936	938	936	481
566	20250219	113000	11872931	936	936	936	936	33
567	20250219	112900	11842043	936	936	936	936	0
568	20250219	112800	11842043	936	936	936	936	0
569	20250219	112700	11842043	936	935	936	935	138
570	20250219	112600	11712886	935	935	935	935	322
571	20250219	112500	11411816	934	934	934	934	0
572	20250219	112400	11411816	934	934	934	934	0
573	20250219	112300	11411816	934	934	934	934	0
574	20250219	112200	11411816	934	934	934	934	0
575	20250219	112100	11411816	934	934	934	934	0
576	20250219	112000	11411816	934	934	934	934	0
577	20250219	111900	11411816	934	934	934	934	0
578	20250219	111800	11411816	934	934	934	934	0
579	20250219	111700	11411816	934	934	934	934	0
580	20250219	111600	11411816	934	934	934	934	0
581	20250219	111500	11411816	934	934	934	934	0
582	20250219	111400	11411816	934	934	934	934	0
583	20250219	111300	11411816	934	934	934	934	0
584	20250219	111200	11411816	934	934	934	934	0
585	20250219	111100	11411816	934	934	934	934	0
586	20250219	111000	11411816	934	934	934	934	0
587	20250219	110900	11411816	934	934	934	934	0
588	20250219	110800	11411816	934	934	934	934	0
589	20250219	110700	11411816	934	934	934	934	0
590	20250219	110600	11411816	934	934	934	934	0
591	20250219	110500	11411816	934	934	934	934	0
592	20250219	110400	11411816	934	934	934	934	0
593	20250219	110300	11411816	934	934	934	934	0
594	20250219	110200	11411816	934	934	934	934	0
595	20250219	110100	11411816	934	934	934	934	0
596	20250219	110000	11411816	934	934	934	934	0
597	20250219	105900	11411816	934	934	934	934	0
598	20250219	105800	11411816	934	934	934	934	0
599	20250219	105700	11411816	934	934	934	934	0
600	20250219	105600	11411816	934	934	934	934	172
601	20250219	105500	11251168	935	935	935	935	0
602	20250219	105400	11251168	935	935	935	935	162
603	20250219	105300	11099698	935	935	935	935	0
604	20250219	105200	11099698	935	935	935	935	0
605	20250219	105100	11099698	935	935	935	935	50
606	20250219	105000	11052948	936	936	936	936	0
607	20250219	104900	11052948	936	936	936	936	0
608	20250219	104800	11052948	936	936	936	936	231
609	20250219	104700	10836732	935	934	935	934	355
610	20250219	104600	10505112	934	934	934	934	36
611	20250219	104500	10471488	934	934	934	934	0
612	20250219	104400	10471488	934	934	934	934	1
613	20250219	104300	10470554	934	934	934	934	0
614	20250219	104200	10470554	934	934	934	934	0
615	20250219	104100	10470554	934	934	934	934	0
616	20250219	104000	10470554	934	934	934	934	0
617	20250219	103900	10470554	934	934	934	934	0
618	20250219	103800	10470554	934	934	934	934	0
619	20250219	103700	10470554	934	934	934	934	0
620	20250219	103600	10470554	934	934	934	934	132
621	20250219	103500	10347266	934	935	935	934	168
622	20250219	103400	10190311	935	935	935	935	0
623	20250219	103300	10190311	935	935	935	935	348
624	20250219	103200	9864931	935	935	935	935	0
625	20250219	103100	9864931	935	935	935	935	0
626	20250219	103000	9864931	935	935	935	935	0
627	20250219	102900	9864931	935	935	935	935	0
628	20250219	102800	9864931	935	935	935	935	0
629	20250219	102700	9864931	935	935	935	935	0
630	20250219	102600	9864931	935	934	935	934	16
631	20250219	102500	9849985	934	934	934	934	0
632	20250219	102400	9849985	934	934	934	934	186
633	20250219	102300	9676261	934	934	934	934	0
634	20250219	102200	9676261	934	934	934	934	0
635	20250219	102100	9676261	934	934	934	934	800
636	20250219	102000	8929061	936	936	936	936	0
637	20250219	101900	8929061	936	936	936	936	0
638	20250219	101800	8929061	936	936	936	936	0
639	20250219	101700	8929061	936	936	936	936	0
640	20250219	101600	8929061	936	936	936	936	0
641	20250219	101500	8929061	936	936	936	936	0
642	20250219	101400	8929061	936	936	936	936	0
643	20250219	101300	8929061	936	936	936	936	0
644	20250219	101200	8929061	936	936	936	936	0
645	20250219	101100	8929061	936	936	936	936	0
646	20250219	101000	8929061	936	936	936	936	0
647	20250219	100900	8929061	936	936	936	936	0
648	20250219	100800	8929061	936	936	936	936	0
649	20250219	100700	8929061	936	936	936	936	0
650	20250219	100600	8929061	936	935	936	935	117
651	20250219	100500	8819590	935	935	935	935	0
652	20250219	100400	8819590	935	935	935	935	0
653	20250219	100300	8819590	935	935	935	935	0
654	20250219	100200	8819590	935	935	935	935	0
655	20250219	100100	8819590	935	935	935	935	1
656	20250219	100000	8818655	927	927	927	927	0
657	20250219	095900	8818655	927	927	927	927	0
658	20250219	095800	8818655	927	929	929	927	1059
659	20250219	095700	7836828	936	936	936	936	0
660	20250219	095600	7836828	936	936	936	936	0
661	20250219	095500	7836828	936	936	936	936	0
662	20250219	095400	7836828	936	936	936	936	0
663	20250219	095300	7836828	936	936	936	936	0
664	20250219	095200	7836828	936	936	936	936	0
665	20250219	095100	7836828	936	936	936	936	532
666	20250219	095000	7338876	936	936	936	936	0
667	20250219	094900	7338876	936	936	936	936	1
668	20250219	094800	7337940	928	932	932	928	1321
669	20250219	094700	6110328	936	936	936	936	0
670	20250219	094600	6110328	936	936	936	936	0
671	20250219	094500	6110328	936	935	936	935	15
672	20250219	094400	6096289	936	936	936	936	0
673	20250219	094300	6096289	936	936	936	936	0
674	20250219	094200	6096289	936	936	936	936	0
675	20250219	094100	6096289	936	936	936	936	0
676	20250219	094000	6096289	936	936	936	936	0
677	20250219	093900	6096289	936	936	936	936	0
678	20250219	093800	6096289	936	936	936	936	1
679	20250219	093700	6095353	927	927	927	927	0
680	20250219	093600	6095353	927	927	927	927	0
681	20250219	093500	6095353	927	927	927	927	0
682	20250219	093400	6095353	927	927	927	927	0
683	20250219	093300	6095353	927	927	927	927	0
684	20250219	093200	6095353	927	927	927	927	0
685	20250219	093100	6095353	927	927	927	927	0
686	20250219	093000	6095353	927	927	927	927	0
687	20250219	092900	6095353	927	927	927	927	0
688	20250219	092800	6095353	927	927	927	927	0
689	20250219	092700	6095353	927	927	927	927	0
690	20250219	092600	6095353	927	927	927	927	0
691	20250219	092500	6095353	927	927	927	927	0
692	20250219	092400	6095353	927	927	927	927	0
693	20250219	092300	6095353	927	927	927	927	1
694	20250219	092200	6094426	934	934	934	934	219
695	20250219	092100	5889880	934	936	936	934	2030
696	20250219	092000	3993842	936	936	936	936	0
697	20250219	091900	3993842	936	936	936	936	0
698	20250219	091800	3993842	936	936	936	936	0
699	20250219	091700	3993842	936	934	936	934	232
700	20250219	091600	3777112	934	934	934	934	0
701	20250219	091500	3777112	934	934	934	934	0
702	20250219	091400	3777112	934	934	934	934	0
703	20250219	091300	3777112	934	934	934	934	10
704	20250219	091200	3767772	934	934	934	934	0
705	20250219	091100	3767772	934	934	934	934	20
706	20250219	091000	3749092	934	934	934	934	0
707	20250219	090900	3749092	934	934	934	934	0
708	20250219	090800	3749092	934	934	934	934	0
709	20250219	090700	3749092	934	934	934	934	179
710	20250219	090600	3581906	934	934	934	934	175
711	20250219	090500	3418456	934	934	934	934	0
712	20250219	090400	3418456	934	934	934	934	0
713	20250219	090300	3418456	934	934	934	934	0
714	20250219	090200	3418456	934	934	934	934	1
715	20250219	090100	3417522	920	930	930	920	3541
716	20250219	090000	138232	934	934	934	934	148